La bourse ferme dans 17 min
CAC 40
7 586,48 +141,58 (+1,90 %) Euro Stoxx 50
4 927,40 +92,10 (+1,90 %) Dow Jones
41 901,93 +398,83 (+0,96 %) EUR/USD
1,1131 +0,0009 (+0,08 %) Gold future
2 606,10 +7,50 (+0,29 %) Bitcoin EUR
56 544,39 +2 989,56 (+5,58 %)
Medtronic plc (MDT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:12AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117C00040000 | 2024-05-30 2:22PM EDT | 40.00 | 40.72 | 37.00 | 41.50 | 0.00 | - | 1 | 2 | 0.00% |
| MDT250117C00042500 | 2024-03-13 3:22PM EDT | 42.50 | 43.45 | 35.60 | 40.35 | 0.00 | - | 3 | 1 | 0.00% |
| MDT250117C00045000 | 2024-01-08 12:57PM EDT | 45.00 | 41.72 | 40.10 | 44.65 | 0.00 | - | 2 | 47 | 58.40% |
| MDT250117C00047500 | 2024-09-03 10:35AM EDT | 47.50 | 41.17 | 40.60 | 43.70 | 0.00 | - | 1 | 9 | 54.20% |
| MDT250117C00050000 | 2024-09-10 3:22PM EDT | 50.00 | 40.86 | 37.35 | 41.20 | 0.00 | - | 3 | 127 | 83.20% |
| MDT250117C00055000 | 2024-05-07 11:57AM EDT | 55.00 | 27.80 | 26.15 | 30.05 | 0.00 | - | 3 | 7 | 0.00% |
| MDT250117C00060000 | 2024-09-04 9:54AM EDT | 60.00 | 31.29 | 27.45 | 31.30 | 0.00 | - | 2 | 141 | 63.14% |
| MDT250117C00062500 | 2024-05-28 11:50AM EDT | 62.50 | 20.93 | 17.25 | 18.50 | 0.00 | - | 1 | 149 | 0.00% |
| MDT250117C00065000 | 2024-09-06 12:53PM EDT | 65.00 | 25.25 | 24.55 | 24.70 | 0.00 | - | 2 | 61 | 31.30% |
| MDT250117C00067500 | 2024-07-18 10:05AM EDT | 67.50 | 16.70 | 17.60 | 20.15 | 0.00 | - | 1 | 131 | 0.00% |
| MDT250117C00070000 | 2024-09-04 1:40PM EDT | 70.00 | 20.80 | 19.60 | 19.90 | 0.00 | - | 1 | 383 | 28.93% |
| MDT250117C00072500 | 2024-09-04 2:26PM EDT | 72.50 | 18.88 | 16.95 | 18.00 | 0.00 | - | 1 | 195 | 32.76% |
| MDT250117C00075000 | 2024-09-04 11:55AM EDT | 75.00 | 16.50 | 14.90 | 15.10 | 0.00 | - | 1 | 204 | 24.81% |
| MDT250117C00077500 | 2024-09-06 11:07AM EDT | 77.50 | 13.50 | 12.70 | 12.90 | 0.00 | - | 3 | 204 | 24.21% |
| MDT250117C00080000 | 2024-09-18 2:55PM EDT | 80.00 | 9.55 | 10.50 | 10.70 | 0.00 | - | 8 | 1,378 | 22.78% |
| MDT250117C00082500 | 2024-09-18 2:59PM EDT | 82.50 | 7.55 | 8.50 | 8.65 | 0.00 | - | 3 | 969 | 21.67% |
| MDT250117C00085000 | 2024-09-17 1:14PM EDT | 85.00 | 6.15 | 6.60 | 6.80 | 0.00 | - | 12 | 1,821 | 20.85% |
| MDT250117C00087500 | 2024-09-19 9:34AM EDT | 87.50 | 4.65 | 5.00 | 5.15 | +0.30 | +6.90% | 1 | 1,595 | 20.07% |
| MDT250117C00090000 | 2024-09-19 10:07AM EDT | 90.00 | 3.60 | 3.65 | 3.80 | +0.46 | +14.65% | 1 | 3,117 | 19.65% |
| MDT250117C00092500 | 2024-09-19 10:13AM EDT | 92.50 | 2.51 | 2.53 | 2.60 | +0.37 | +17.29% | 2 | 1,968 | 18.78% |
| MDT250117C00095000 | 2024-09-19 9:30AM EDT | 95.00 | 1.60 | 1.67 | 1.74 | +0.12 | +8.11% | 8 | 3,792 | 18.37% |
| MDT250117C00097500 | 2024-09-19 10:08AM EDT | 97.50 | 1.06 | 1.06 | 1.16 | 0.00 | - | 1 | 759 | 18.34% |
| MDT250117C00100000 | 2024-09-19 9:46AM EDT | 100.00 | 0.60 | 0.62 | 0.73 | +0.02 | +3.45% | 7 | 3,122 | 18.15% |
| MDT250117C00105000 | 2024-09-19 9:46AM EDT | 105.00 | 0.26 | 0.18 | 0.30 | -0.12 | -31.58% | 1 | 532 | 18.46% |
| MDT250117C00110000 | 2024-09-18 12:41PM EDT | 110.00 | 0.11 | 0.06 | 0.18 | 0.00 | - | 17 | 757 | 20.29% |
| MDT250117C00115000 | 2024-09-13 12:36PM EDT | 115.00 | 0.14 | 0.02 | 0.22 | 0.00 | - | 2 | 232 | 24.61% |
| MDT250117C00120000 | 2024-09-09 12:48PM EDT | 120.00 | 0.12 | 0.02 | 0.20 | 0.00 | - | 2 | 329 | 27.39% |
| MDT250117C00125000 | 2024-08-30 10:32AM EDT | 125.00 | 0.06 | 0.05 | 0.30 | 0.00 | - | 100 | 169 | 32.67% |
| MDT250117C00130000 | 2024-04-09 11:21AM EDT | 130.00 | 0.08 | 0.00 | 0.76 | 0.00 | - | 3 | 43 | 42.94% |
| MDT250117C00135000 | 2024-08-29 3:27PM EDT | 135.00 | 0.54 | 0.01 | 0.54 | 0.00 | - | 1 | 271 | 42.92% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117P00037500 | 2024-07-10 10:51AM EDT | 37.50 | 0.09 | 0.01 | 0.19 | 0.00 | - | 3 | 73 | 67.77% |
| MDT250117P00040000 | 2024-04-03 1:22PM EDT | 40.00 | 0.10 | 0.03 | 0.27 | 0.00 | - | 1 | 338 | 66.80% |
| MDT250117P00042500 | 2024-04-01 9:30AM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 25.00% |
| MDT250117P00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 83 | 25.00% |
| MDT250117P00047500 | 2024-01-30 4:22PM EDT | 47.50 | 0.19 | 0.07 | 0.42 | 0.00 | - | 2 | 26 | 58.20% |
| MDT250117P00050000 | 2024-09-18 12:41PM EDT | 50.00 | 0.09 | 0.05 | 0.74 | 0.00 | - | 20 | 259 | 58.94% |
| MDT250117P00055000 | 2024-09-12 10:44AM EDT | 55.00 | 0.25 | 0.01 | 1.15 | 0.00 | - | 1 | 422 | 54.74% |
| MDT250117P00060000 | 2024-09-12 10:42AM EDT | 60.00 | 0.41 | 0.02 | 1.09 | 0.00 | - | 1 | 797 | 54.42% |
| MDT250117P00062500 | 2024-09-16 10:42AM EDT | 62.50 | 0.20 | 0.03 | 0.75 | 0.00 | - | 2 | 206 | 45.31% |
| MDT250117P00065000 | 2024-09-19 9:57AM EDT | 65.00 | 0.25 | 0.11 | 0.25 | -0.10 | -28.57% | 2 | 1,711 | 32.37% |
| MDT250117P00067500 | 2024-09-03 3:54PM EDT | 67.50 | 0.34 | 0.08 | 0.50 | 0.00 | - | 1 | 1,313 | 33.89% |
| MDT250117P00070000 | 2024-08-30 3:55PM EDT | 70.00 | 0.35 | 0.27 | 0.37 | 0.00 | - | 1 | 2,286 | 28.30% |
| MDT250117P00072500 | 2024-09-18 10:18AM EDT | 72.50 | 0.55 | 0.36 | 0.44 | 0.00 | - | 1 | 504 | 26.07% |
| MDT250117P00075000 | 2024-09-09 10:39AM EDT | 75.00 | 0.65 | 0.53 | 0.60 | 0.00 | - | 1 | 2,778 | 24.73% |
| MDT250117P00077500 | 2024-09-03 10:03AM EDT | 77.50 | 0.88 | 0.77 | 0.83 | 0.00 | - | 1 | 2,592 | 23.51% |
| MDT250117P00080000 | 2024-09-19 9:37AM EDT | 80.00 | 1.23 | 1.11 | 1.18 | -0.18 | -12.77% | 1 | 2,615 | 22.57% |
| MDT250117P00082500 | 2024-09-13 10:23AM EDT | 82.50 | 1.66 | 1.56 | 1.64 | 0.00 | - | 5 | 1,070 | 21.56% |
| MDT250117P00085000 | 2024-09-17 2:28PM EDT | 85.00 | 2.69 | 2.20 | 2.29 | 0.00 | - | 1 | 1,495 | 20.75% |
| MDT250117P00087500 | 2024-09-18 2:37PM EDT | 87.50 | 3.90 | 3.05 | 3.20 | 0.00 | - | 34 | 882 | 20.28% |
| MDT250117P00090000 | 2024-09-18 2:31PM EDT | 90.00 | 5.10 | 4.20 | 4.35 | 0.00 | - | 2 | 2,059 | 19.86% |
| MDT250117P00092500 | 2024-09-10 3:20PM EDT | 92.50 | 5.20 | 5.60 | 5.75 | 0.00 | - | 52 | 251 | 19.49% |
| MDT250117P00095000 | 2024-08-16 12:31PM EDT | 95.00 | 11.35 | 6.95 | 8.65 | 0.00 | - | 1 | 240 | 25.81% |
| MDT250117P00097500 | 2024-09-11 3:41PM EDT | 97.50 | 8.80 | 9.15 | 9.35 | 0.00 | - | 1 | 4 | 19.50% |
| MDT250117P00100000 | 2024-07-12 3:07PM EDT | 100.00 | 22.85 | 16.45 | 20.25 | 0.00 | - | 3 | 44 | 57.28% |
| MDT250117P00105000 | 2024-04-18 9:30AM EDT | 105.00 | 25.51 | 17.10 | 21.50 | 0.00 | - | 1 | 0 | 55.02% |
| MDT250117P00110000 | 2023-12-29 11:11AM EDT | 110.00 | 27.53 | 21.65 | 23.80 | 0.00 | - | 1 | 0 | 46.20% |
| MDT250117P00115000 | 2024-07-17 10:48AM EDT | 115.00 | 34.81 | 28.50 | 32.50 | 0.00 | - | 5 | 0 | 61.37% |
| MDT250117P00120000 | 2023-09-20 2:09PM EDT | 120.00 | 39.15 | 45.00 | 50.00 | 0.00 | - | 3 | 0 | 127.54% |
| MDT250117P00125000 | 2022-11-30 2:30PM EDT | 125.00 | 48.96 | 45.80 | 48.85 | 0.00 | - | 1 | 0 | 107.29% |
| MDT250117P00130000 | 2022-09-28 11:19AM EDT | 130.00 | 48.29 | 42.70 | 44.05 | 0.00 | - | - | 0 | 61.73% |
| MDT250117P00135000 | 2024-03-26 10:20AM EDT | 135.00 | 51.95 | 54.00 | 58.00 | 0.00 | - | 10 | 0 | 109.78% |
